Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wyndham Worldwide (NY: WYN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.628 3.642 3.382 3.561 1,946,439 -0.04(-1.04%)
Nov 26, 2008 2.994 3.709 2.756 3.598 5,590,385 +0.51(+16.39%)
Nov 25, 2008 2.979 3.099 2.689 3.091 9,705,194 +0.25(+8.92%)
Nov 24, 2008 2.317 2.868 2.287 2.838 4,814,988 +0.59(+26.16%)
Nov 21, 2008 2.331 2.950 1.899 2.250 9,474,355 +0.03(+1.34%)
Nov 20, 2008 3.285 3.285 2.197 2.220 6,962,849 -0.98(-30.54%)
Nov 19, 2008 3.925 3.925 3.143 3.196 4,243,805 -0.64(-16.70%)
Nov 18, 2008 3.784 3.866 3.553 3.836 3,450,118 +0.02(+0.59%)
Nov 17, 2008 4.127 4.335 3.799 3.814 2,552,798 -0.38(-9.06%)
Nov 14, 2008 4.529 4.682 4.179 4.194 5,196,309 -0.47(-10.06%)
Nov 13, 2008 3.933 4.693 3.769 4.663 4,616,896 +0.63(+15.71%)
Nov 12, 2008 4.708 4.819 3.933 4.030 4,254,583 -0.86(-17.53%)
Nov 11, 2008 5.087 5.147 4.685 4.886 3,220,198 -0.23(-4.51%)
Nov 10, 2008 5.326 5.609 5.006 5.117 2,365,840 -0.16(-3.10%)
Nov 07, 2008 5.698 5.728 5.095 5.281 3,686,505 -0.39(-6.83%)
Nov 06, 2008 5.959 6.197 5.527 5.668 3,448,089 -0.43(-7.08%)
Nov 05, 2008 6.503 6.860 6.063 6.101 3,962,547 -0.51(-7.67%)
Nov 04, 2008 6.428 6.808 6.235 6.607 3,591,981 +0.34(+5.47%)
Nov 03, 2008 5.974 6.369 5.966 6.264 2,891,983 +0.16(+2.69%)
Oct 31, 2008 5.512 6.488 5.333 6.101 4,891,650 +0.55(+9.93%)
Oct 30, 2008 5.661 6.890 5.326 5.549 7,307,638 +0.23(+4.34%)
Oct 29, 2008 4.201 5.415 4.112 5.318 8,475,445 +1.08(+25.48%)
Oct 28, 2008 3.948 4.238 3.613 4.238 6,866,895 +0.38(+9.85%)
Oct 27, 2008 4.127 4.216 3.858 3.858 3,835,236 -0.34(-7.99%)
Oct 24, 2008 4.201 4.402 4.037 4.194 5,331,782 -0.38(-8.31%)
Oct 23, 2008 4.559 4.767 4.231 4.574 6,143,172 +0.01(+0.33%)
Oct 22, 2008 5.400 5.452 4.529 4.559 6,482,152 -1.05(-18.73%)
Oct 21, 2008 5.855 6.086 5.557 5.609 4,434,950 -0.39(-6.46%)
Oct 20, 2008 6.451 6.525 5.758 5.996 4,419,812 -0.41(-6.40%)
Oct 17, 2008 5.929 6.585 5.922 6.406 3,634,484 -0.03(-0.46%)
Oct 16, 2008 6.413 6.540 5.899 6.436 4,689,664 +0.07(+1.17%)
Oct 15, 2008 7.248 7.248 6.361 6.361 4,100,299 -0.81(-11.32%)
Oct 14, 2008 8.045 8.097 7.061 7.173 4,565,951 -0.49(-6.41%)
Oct 13, 2008 7.635 7.814 7.210 7.665 4,146,834 +0.29(+3.94%)
Oct 10, 2008 6.115 7.374 5.587 7.374 9,309,840 +0.95(+14.72%)
Oct 09, 2008 7.531 7.844 6.294 6.428 8,227,029 -1.01(-13.53%)
Oct 08, 2008 7.516 8.045 7.061 7.434 7,147,151 -0.25(-3.20%)
Oct 07, 2008 8.953 9.065 7.628 7.680 6,056,482 -1.13(-12.85%)
Oct 06, 2008 9.184 9.408 8.231 8.812 5,951,459 -0.65(-6.85%)
Oct 03, 2008 10.75 10.79 9.274 9.460 6,745,435 -1.10(-10.37%)
Oct 02, 2008 10.95 10.95 10.51 10.55 7,378,921 -0.83(-7.32%)
Oct 01, 2008 11.44 11.47 11.22 11.39 4,614,248 -0.31(-2.67%)
Sep 30, 2008 11.17 11.80 10.95 11.70 4,267,216 +0.62(+5.58%)
Sep 29, 2008 11.21 11.43 10.71 11.08 4,935,545 -0.66(-5.64%)
Sep 26, 2008 11.15 11.77 11.14 11.75 0 +0.34(+2.94%)
Sep 25, 2008 11.37 11.62 11.17 11.41 3,673,523 +0.13(+1.12%)
Sep 24, 2008 11.60 11.72 11.21 11.28 2,269,078 -0.27(-2.32%)
Sep 23, 2008 11.89 12.04 11.48 11.55 2,776,264 -0.24(-2.02%)
Sep 22, 2008 12.50 12.66 11.62 11.79 3,258,865 -0.98(-7.64%)
Sep 19, 2008 14.15 14.90 12.51 12.77 0 +0.38(+3.07%)
Sep 18, 2008 12.68 13.13 11.46 12.39 4,796,391 -0.19(-1.48%)
Sep 17, 2008 13.44 13.45 12.41 12.57 4,031,458 -1.07(-7.86%)
Sep 16, 2008 13.20 13.87 13.20 13.65 4,765,097 -0.06(-0.43%)
Sep 15, 2008 13.96 14.33 13.69 13.71 4,815,210 -0.63(-4.42%)
Sep 12, 2008 14.46 14.66 13.76 14.34 3,483,345 -0.42(-2.88%)
Sep 11, 2008 14.53 14.88 14.19 14.76 2,653,970 -0.04(-0.30%)
Sep 10, 2008 14.88 15.00 14.29 14.81 2,334,660 +0.13(+0.86%)
Sep 09, 2008 15.53 15.61 14.68 14.68 3,619,666 -0.63(-4.09%)
Sep 08, 2008 15.55 15.55 14.86 15.31 2,550,994 +0.49(+3.32%)
Sep 05, 2008 13.78 14.93 13.78 14.82 0 +0.70(+4.96%)
Sep 04, 2008 14.58 14.58 14.06 14.12 2,484,948 -0.57(-3.90%)
Sep 03, 2008 15.16 15.34 14.30 14.69 2,711,135 +0.16(+1.08%)
Sep 02, 2008 14.86 15.19 14.51 14.53 2,743,560 +0.17(+1.19%)
Aug 29, 2008 14.28 14.58 14.22 14.36 1,660,608 -0.04(-0.26%)
Aug 28, 2008 14.00 14.48 13.94 14.40 1,908,595 +0.52(+3.76%)
Aug 27, 2008 13.42 14.12 13.35 13.88 1,991,844 +0.44(+3.27%)
Aug 26, 2008 13.59 13.71 13.33 13.44 2,121,500 -0.17(-1.26%)
Aug 25, 2008 13.83 13.91 13.39 13.61 2,378,228 -0.28(-2.04%)
Aug 22, 2008 13.27 13.94 13.27 13.89 2,597,400 +0.61(+4.60%)
Aug 21, 2008 13.09 13.39 12.96 13.28 2,940,411 -0.01(-0.11%)
Aug 20, 2008 13.53 13.76 13.09 13.30 2,670,607 -0.14(-1.05%)
Aug 19, 2008 13.68 13.82 13.39 13.44 2,092,495 -0.49(-3.53%)
Aug 18, 2008 14.61 14.63 13.81 13.93 2,112,411 -0.71(-4.84%)
Aug 15, 2008 14.41 14.75 14.22 14.64 0 +0.31(+2.18%)
Aug 14, 2008 13.56 14.44 13.56 14.32 4,581,153 +0.46(+3.33%)
Aug 13, 2008 14.34 14.41 13.69 13.86 2,598,717 -0.57(-3.92%)
Aug 12, 2008 15.15 15.15 14.35 14.43 2,914,046 -0.56(-3.73%)
Aug 11, 2008 14.37 15.37 14.22 14.99 2,829,891 +0.28(+1.87%)
Aug 08, 2008 13.72 14.79 13.72 14.71 2,212,969 +0.98(+7.10%)
Aug 07, 2008 13.88 14.21 13.59 13.74 2,858,211 -0.54(-3.76%)
Aug 06, 2008 14.35 14.55 13.50 14.27 2,542,693 -0.13(-0.93%)
Aug 05, 2008 13.62 14.56 13.62 14.41 3,837,356 +0.86(+6.32%)
Aug 04, 2008 13.44 13.71 13.13 13.55 2,357,667 +0.12(+0.89%)
Aug 01, 2008 13.18 13.65 12.99 13.43 2,926,218 +0.07(+0.50%)
Jul 31, 2008 14.12 14.20 12.87 13.36 6,160,822 +0.34(+2.63%)
Jul 30, 2008 13.44 13.67 12.65 13.02 3,242,913 -0.41(-3.05%)
Jul 29, 2008 13.43 13.51 12.66 13.43 2,850,107 +0.70(+5.50%)
Jul 28, 2008 12.84 13.44 12.68 12.73 2,699,750 -0.29(-2.23%)
Jul 25, 2008 12.61 13.52 12.09 13.02 2,661,279 -0.23(-1.74%)
Jul 24, 2008 14.47 14.53 13.15 13.25 3,088,302 -1.24(-8.53%)
Jul 23, 2008 13.48 14.58 13.40 14.49 4,493,074 +1.01(+7.46%)
Jul 22, 2008 12.77 13.96 12.58 13.48 5,544,004 +0.83(+6.53%)
Jul 21, 2008 12.57 12.86 11.66 12.66 2,311,283 +0.10(+0.83%)
Jul 18, 2008 12.94 12.95 12.27 12.55 2,214,110 -0.39(-3.05%)
Jul 17, 2008 12.08 13.01 11.88 12.95 3,852,771 +0.91(+7.55%)
Jul 16, 2008 11.39 12.08 11.11 12.04 3,501,784 +0.69(+6.11%)
Jul 15, 2008 11.26 11.62 10.89 11.34 3,309,017 -0.04(-0.33%)
Jul 14, 2008 11.93 12.04 11.32 11.38 2,011,957 -0.35(-2.98%)
Jul 11, 2008 11.64 12.00 11.20 11.73 2,941,433 -0.07(-0.57%)
Jul 10, 2008 12.25 12.27 11.63 11.80 3,114,250 -0.61(-4.92%)
Jul 09, 2008 13.24 13.36 12.37 12.41 2,251,252 -0.78(-5.93%)
Jul 08, 2008 12.92 13.24 12.44 13.19 3,163,881 +0.21(+1.61%)
Jul 07, 2008 13.24 13.41 12.73 12.98 2,316,241 -0.16(-1.19%)
Jul 04, 2008 13.07 13.30 12.95 13.14 1,171,257 +0.00(+0.00%)
Jul 03, 2008 13.07 13.30 12.95 13.14 1,171,257 +0.16(+1.20%)
Jul 02, 2008 13.14 13.60 12.96 12.98 2,664,645 -0.23(-1.75%)
Jul 01, 2008 13.16 13.41 12.77 13.21 4,244,397 -0.13(-0.95%)
Jun 30, 2008 13.41 13.77 13.04 13.34 2,970,740 -0.07(-0.50%)
Jun 27, 2008 13.36 13.55 13.10 13.41 2,515,956 +0.03(+0.22%)
Jun 26, 2008 13.94 14.07 13.38 13.38 2,272,536 -0.82(-5.77%)
Jun 25, 2008 13.59 14.66 13.57 14.20 2,844,674 +0.50(+3.64%)
Jun 24, 2008 13.80 14.13 13.41 13.70 2,671,148 -0.09(-0.65%)
Jun 23, 2008 14.16 14.27 13.71 13.79 2,511,631 -0.26(-1.86%)
Jun 20, 2008 14.58 14.82 13.90 14.05 2,449,335 -0.63(-4.26%)
Jun 19, 2008 14.23 14.72 13.88 14.67 2,587,632 +0.63(+4.45%)
Jun 18, 2008 14.35 14.50 13.97 14.05 2,220,594 -0.43(-2.98%)
Jun 17, 2008 14.96 15.03 14.38 14.48 2,109,978 -0.42(-2.85%)
Jun 16, 2008 14.76 15.10 14.36 14.90 2,172,289 +0.04(+0.25%)
Jun 13, 2008 14.69 14.93 14.56 14.87 1,612,867 +0.36(+2.46%)
Jun 12, 2008 14.54 14.90 14.41 14.51 1,347,512 +0.14(+0.98%)
Jun 11, 2008 14.76 14.82 14.34 14.37 1,591,368 -0.54(-3.60%)
Jun 10, 2008 14.80 15.04 14.62 14.90 2,056,356 -0.05(-0.35%)
Jun 09, 2008 15.23 15.45 14.79 14.96 2,048,301 -0.31(-2.05%)
Jun 06, 2008 15.93 15.93 15.22 15.27 2,102,268 -0.83(-5.14%)
Jun 05, 2008 16.20 16.36 15.93 16.10 1,632,127 -0.07(-0.46%)
Jun 04, 2008 15.68 16.60 15.68 16.17 3,275,156 +0.28(+1.78%)
Jun 03, 2008 15.55 16.01 15.55 15.89 3,627,298 +0.33(+2.11%)
Jun 02, 2008 16.19 16.19 15.47 15.56 5,191,838 -0.74(-4.52%)
May 30, 2008 16.50 16.55 16.26 16.30 2,235,225 -0.18(-1.09%)
May 29, 2008 16.28 16.52 16.22 16.48 1,952,084 +0.10(+0.64%)
May 28, 2008 15.94 16.46 15.90 16.37 2,808,447 +0.45(+2.81%)
May 27, 2008 15.91 16.32 15.71 15.93 2,483,543 +0.08(+0.52%)
May 26, 2008 16.41 16.51 15.83 15.84 0 +0.00(+0.00%)
May 23, 2008 16.41 16.51 15.83 15.84 2,427,849 -0.61(-3.71%)
May 22, 2008 16.83 17.05 16.34 16.45 2,255,203 -0.38(-2.26%)
May 21, 2008 17.48 17.71 16.72 16.83 1,522,751 -0.54(-3.13%)
May 20, 2008 17.91 18.06 17.27 17.38 1,714,087 -0.66(-3.63%)
May 19, 2008 17.67 18.20 17.59 18.03 1,783,622 +0.34(+1.94%)
May 16, 2008 17.58 18.04 17.56 17.69 980,467 -0.33(-1.82%)
May 15, 2008 17.57 18.06 17.53 18.02 1,213,265 +0.30(+1.68%)
May 14, 2008 17.45 17.83 17.39 17.72 980,788 +0.34(+1.93%)
May 13, 2008 17.47 17.66 17.13 17.39 1,051,568 -0.07(-0.38%)
May 12, 2008 17.12 17.46 17.04 17.45 979,329 +0.41(+2.40%)
May 09, 2008 17.02 17.15 16.58 17.04 857,562 -0.02(-0.13%)
May 08, 2008 17.73 17.73 17.04 17.07 2,953,380 -0.52(-2.96%)
May 07, 2008 17.53 18.05 17.27 17.59 2,086,864 -0.11(-0.63%)
May 06, 2008 17.49 17.75 17.07 17.70 2,034,443 +0.23(+1.32%)
May 05, 2008 17.80 17.82 17.30 17.47 2,527,574 -0.28(-1.55%)
May 02, 2008 17.12 17.80 17.12 17.74 2,891,325 +0.63(+3.66%)
May 01, 2008 16.17 17.12 15.82 17.12 2,919,763 +1.12(+6.98%)
Apr 30, 2008 16.01 16.48 15.75 16.00 1,671,030 -0.04(-0.23%)
Apr 29, 2008 16.02 16.08 15.72 16.04 1,313,786 +0.16(+0.98%)
Apr 28, 2008 15.86 15.98 15.59 15.88 1,002,913 -0.07(-0.42%)
Apr 25, 2008 15.71 15.96 15.42 15.95 995,360 +0.18(+1.13%)
Apr 24, 2008 15.07 15.97 15.03 15.77 2,029,479 +0.85(+5.69%)
Apr 23, 2008 14.82 15.00 14.55 14.92 1,563,451 +0.17(+1.16%)
Apr 22, 2008 14.94 15.10 14.61 14.75 1,172,484 -0.29(-1.93%)
Apr 21, 2008 15.16 15.41 14.98 15.04 667,563 -0.37(-2.42%)
Apr 18, 2008 15.30 15.61 15.16 15.41 1,173,170 +0.43(+2.88%)
Apr 17, 2008 14.82 15.05 14.67 14.98 1,284,441 +0.15(+1.00%)
Apr 16, 2008 14.38 15.11 14.37 14.83 1,558,099 +0.53(+3.70%)
Apr 15, 2008 14.52 14.59 14.23 14.30 1,110,453 -0.14(-0.98%)
Apr 14, 2008 14.56 14.72 14.40 14.44 1,339,846 -0.12(-0.82%)
Apr 11, 2008 14.45 14.81 14.35 14.56 1,819,905 -0.12(-0.81%)
Apr 10, 2008 14.81 15.08 14.60 14.68 2,129,485 -0.16(-1.05%)
Apr 09, 2008 15.20 15.57 14.79 14.84 1,372,285 -0.34(-2.26%)
Apr 08, 2008 15.52 15.52 15.14 15.18 1,186,919 -0.39(-2.53%)
Apr 07, 2008 15.78 15.87 15.51 15.58 1,462,717 -0.16(-1.04%)
Apr 04, 2008 15.78 15.84 15.55 15.74 1,576,421 -0.05(-0.33%)
Apr 03, 2008 16.09 16.10 15.40 15.79 1,840,422 -0.41(-2.53%)
Apr 02, 2008 16.18 16.55 15.91 16.20 2,363,205 +0.10(+0.65%)
Apr 01, 2008 15.46 16.12 15.30 16.10 1,667,202 +0.69(+4.50%)
Mar 31, 2008 15.11 15.55 14.92 15.40 1,517,031 +0.24(+1.57%)
Mar 28, 2008 15.49 15.54 15.12 15.17 2,172,179 -0.13(-0.88%)
Mar 27, 2008 16.14 16.28 15.28 15.30 1,859,607 -0.84(-5.21%)
Mar 26, 2008 16.22 16.30 15.86 16.14 1,841,476 -0.17(-1.05%)
Mar 25, 2008 16.28 16.40 15.81 16.31 2,011,733 +0.05(+0.32%)
Mar 24, 2008 15.44 16.28 15.44 16.26 1,660,534 +0.93(+6.07%)
Mar 21, 2008 14.45 15.34 14.44 15.33 2,905,879 +0.00(+0.00%)
Mar 20, 2008 14.45 15.34 14.44 15.33 2,905,879 +0.89(+6.19%)
Mar 19, 2008 14.87 15.05 14.41 14.44 2,346,936 -0.39(-2.61%)
Mar 18, 2008 14.47 14.86 14.44 14.82 2,208,583 +0.48(+3.38%)
Mar 17, 2008 15.05 15.24 14.07 14.34 3,081,318 -1.06(-6.87%)
Mar 14, 2008 15.34 15.59 15.02 15.40 3,185,775 +0.05(+0.34%)
Mar 13, 2008 14.99 15.43 14.88 15.34 1,862,328 +0.12(+0.78%)
Mar 12, 2008 15.49 15.49 15.19 15.23 1,057,118 -0.17(-1.11%)
Mar 11, 2008 14.94 15.58 14.94 15.40 1,924,218 +0.34(+2.22%)
Mar 10, 2008 15.21 15.54 15.02 15.06 1,462,165 -0.10(-0.69%)
Mar 07, 2008 15.02 15.38 14.83 15.17 1,961,460 +0.16(+1.09%)
Mar 06, 2008 15.73 15.79 14.91 15.00 2,678,946 -0.89(-5.58%)
Mar 05, 2008 16.56 16.56 15.80 15.89 2,222,523 -0.54(-3.31%)
Mar 04, 2008 16.16 16.45 15.94 16.43 2,431,698 +0.21(+1.29%)
Mar 03, 2008 16.42 16.46 16.10 16.22 1,741,140 -0.29(-1.76%)
Feb 29, 2008 16.66 16.88 16.42 16.51 1,613,505 -0.36(-2.12%)
Feb 28, 2008 17.18 17.19 16.80 16.87 1,277,531 -0.40(-2.33%)
Feb 27, 2008 17.50 17.60 17.09 17.27 981,147 -0.22(-1.24%)
Feb 26, 2008 17.02 17.63 17.00 17.49 1,942,073 +0.32(+1.87%)
Feb 25, 2008 16.95 17.17 16.63 17.17 2,301,017 +0.21(+1.23%)
Feb 22, 2008 17.24 17.24 16.72 16.96 2,107,128 -0.17(-1.00%)
Feb 21, 2008 17.51 17.70 17.08 17.13 1,916,028 -0.29(-1.67%)
Feb 20, 2008 17.21 17.44 16.89 17.42 1,858,459 +0.18(+1.04%)
Feb 19, 2008 17.28 17.49 17.02 17.24 2,333,360 +0.19(+1.09%)
Feb 18, 2008 16.80 17.08 16.71 17.06 0 +0.00(+0.00%)
Feb 15, 2008 16.80 17.08 16.71 17.06 1,597,632 +0.11(+0.66%)
Feb 14, 2008 17.16 17.21 16.86 16.95 2,549,007 -0.18(-1.04%)
Feb 13, 2008 17.50 17.85 16.94 17.12 3,734,331 -0.34(-1.96%)
Feb 12, 2008 17.39 17.95 17.18 17.47 4,572,775 +0.60(+3.58%)
Feb 11, 2008 16.80 17.31 16.65 16.86 1,999,935 +0.02(+0.13%)
Feb 08, 2008 16.93 17.16 16.58 16.84 1,888,586 -0.23(-1.35%)
Feb 07, 2008 16.62 17.18 16.53 17.07 1,709,784 +0.41(+2.46%)
Feb 06, 2008 17.10 17.33 16.53 16.66 2,589,011 -0.43(-2.53%)
Feb 05, 2008 17.61 17.73 16.98 17.09 2,559,115 -0.80(-4.45%)
Feb 04, 2008 18.26 18.59 17.87 17.89 2,571,039 -0.69(-3.69%)
Feb 01, 2008 17.65 18.62 17.44 18.58 1,923,983 +1.03(+5.86%)
Jan 31, 2008 16.91 17.80 16.43 17.55 2,190,482 +0.49(+2.88%)
Jan 30, 2008 17.13 17.57 17.03 17.06 1,246,243 -0.08(-0.48%)
Jan 29, 2008 16.92 17.26 16.65 17.14 1,948,539 +0.29(+1.72%)
Jan 28, 2008 16.28 16.88 15.91 16.85 2,522,890 +0.62(+3.81%)
Jan 25, 2008 15.83 16.88 15.83 16.23 2,873,157 -0.27(-1.63%)
Jan 24, 2008 16.39 16.54 15.75 16.50 4,380,460 +0.14(+0.87%)
Jan 23, 2008 14.88 16.38 14.83 16.36 3,588,956 +1.01(+6.60%)
Jan 22, 2008 14.67 15.47 14.55 15.34 4,144,267 +0.11(+0.73%)
Jan 21, 2008 15.93 16.10 15.17 15.23 0 +0.00(+0.00%)
Jan 18, 2008 15.93 16.10 15.17 15.23 3,701,251 -0.62(-3.90%)
Jan 17, 2008 16.74 16.74 15.81 15.85 3,789,254 -0.87(-5.21%)
Jan 16, 2008 15.72 17.04 15.72 16.72 3,767,577 +0.99(+6.30%)
Jan 15, 2008 16.54 16.68 15.70 15.73 3,886,861 -0.98(-5.88%)
Jan 14, 2008 16.92 16.92 16.42 16.71 2,414,134 +0.13(+0.81%)
Jan 11, 2008 17.02 17.06 16.51 16.58 1,756,130 -0.63(-3.68%)
Jan 10, 2008 16.77 17.47 16.72 17.21 2,122,164 +0.17(+1.01%)
Jan 09, 2008 16.67 17.12 16.46 17.04 1,876,070 +0.44(+2.65%)
Jan 08, 2008 17.16 17.16 16.58 16.60 3,655,138 -0.50(-2.92%)
Jan 07, 2008 16.40 17.37 16.25 17.10 2,677,823 +0.77(+4.70%)
Jan 04, 2008 17.01 17.10 16.28 16.34 2,649,085 -0.80(-4.65%)
Jan 03, 2008 17.42 17.67 17.12 17.13 1,861,708 -0.27(-1.54%)
Jan 02, 2008 17.57 17.80 17.28 17.40 2,725,293 -0.15(-0.85%)
Jan 01, 2008 17.74 17.80 17.34 17.55 1,459,143 +0.00(+0.00%)
Dec 31, 2007 17.74 17.80 17.34 17.55 1,459,143 -0.28(-1.55%)
Dec 28, 2007 17.93 17.94 17.56 17.82 1,441,423 +0.18(+1.01%)
Dec 27, 2007 18.04 18.21 17.65 17.65 1,177,469 -0.55(-3.03%)
Dec 26, 2007 18.26 18.47 18.08 18.20 1,055,390 -0.28(-1.49%)
Dec 24, 2007 17.87 18.53 17.87 18.47 778,173 +0.34(+1.85%)
Dec 21, 2007 18.14 18.55 17.79 18.14 3,367,928 +0.18(+1.00%)
Dec 20, 2007 18.63 18.63 17.86 17.96 2,417,321 -0.57(-3.10%)
Dec 19, 2007 18.48 18.71 17.89 18.53 3,475,376 +0.09(+0.48%)
Dec 18, 2007 18.93 19.00 18.06 18.44 3,365,066 -0.39(-2.10%)
Dec 17, 2007 18.73 19.41 18.16 18.84 3,904,706 +0.07(+0.36%)
Dec 14, 2007 19.53 19.73 18.71 18.77 2,442,950 -0.93(-4.73%)
Dec 13, 2007 20.36 20.40 19.52 19.70 2,470,397 -0.72(-3.50%)
Dec 12, 2007 20.95 21.21 20.19 20.42 5,079,471 -0.04(-0.18%)
Dec 11, 2007 22.78 22.78 20.34 20.45 7,050,859 -2.33(-10.23%)
Dec 10, 2007 22.31 22.98 22.27 22.79 2,054,467 +0.49(+2.21%)
Dec 07, 2007 22.18 22.42 22.12 22.29 1,616,971 +0.11(+0.50%)
Dec 06, 2007 22.16 22.40 22.12 22.18 1,930,384 -0.06(-0.27%)
Dec 05, 2007 21.97 22.29 21.87 22.24 2,954,728 +0.55(+2.54%)
Dec 04, 2007 21.37 22.03 21.28 21.69 2,555,762 +0.15(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.